|
Closing price on 11/19/2021
|
|
| Open |
118.50 |
| High |
118.50 |
| Low |
116.50 |
| Volume |
11,100 |
| Split-adjusted Price |
99.00 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
-2.20 / -1.85%
|
118.50
|
118.50
|
116.50
|
116.50
|
117.00
|
99.00
|
11,100
|
|
|
11/18/2021
|
-1.00 / -0.84%
|
118.50
|
120.00
|
118.00
|
118.00
|
118.70
|
100.27
|
3,100
|
|
|
11/17/2021
|
-1.10 / -0.92%
|
121.00
|
121.00
|
118.00
|
118.50
|
119.00
|
100.70
|
9,400
|
|
|
11/16/2021
|
-1.50 / -1.25%
|
121.00
|
121.00
|
118.80
|
118.90
|
119.60
|
101.04
|
10,200
|
|
|
11/15/2021
|
+1.20 / +1.00%
|
120.00
|
122.00
|
120.00
|
121.40
|
120.40
|
103.16
|
16,400
|
|
|
11/12/2021
|
+0.70 / +0.58%
|
120.60
|
121.80
|
120.00
|
121.80
|
120.20
|
103.50
|
5,900
|
|
|
11/11/2021
|
-2.00 / -1.63%
|
121.10
|
122.70
|
121.00
|
121.00
|
121.10
|
102.82
|
4,300
|
|
|
11/10/2021
|
-0.80 / -0.65%
|
123.90
|
124.00
|
122.30
|
122.40
|
123.00
|
104.01
|
2,600
|
|
|
11/9/2021
|
+1.50 / +1.23%
|
122.50
|
123.50
|
122.50
|
123.00
|
123.20
|
104.52
|
46,800
|
|
|
11/8/2021
|
+0.80 / +0.66%
|
121.00
|
122.50
|
121.00
|
122.50
|
121.48
|
104.10
|
45,400
|
|
|
11/5/2021
|
+0.10 / +0.08%
|
122.00
|
122.00
|
121.50
|
121.80
|
121.70
|
103.50
|
5,200
|
|
|
11/4/2021
|
+0.20 / +0.16%
|
121.50
|
122.00
|
121.00
|
122.00
|
121.70
|
103.67
|
6,400
|
|
|
11/3/2021
|
-0.90 / -0.74%
|
122.00
|
122.50
|
121.10
|
121.10
|
121.80
|
102.91
|
16,800
|
|
|
11/2/2021
|
-0.80 / -0.65%
|
125.20
|
125.20
|
121.60
|
122.00
|
122.00
|
103.67
|
11,200
|
|
|
11/1/2021
|
-1.30 / -1.06%
|
125.40
|
125.40
|
121.60
|
121.90
|
122.80
|
103.59
|
16,700
|
|
|
10/29/2021
|
+1.50 / +1.22%
|
124.00
|
124.90
|
122.20
|
124.40
|
123.20
|
105.71
|
6,000
|
|
|
10/28/2021
|
+1.30 / +1.06%
|
122.20
|
123.50
|
122.00
|
123.50
|
122.90
|
104.95
|
13,700
|
|
|
10/27/2021
|
+0.50 / +0.41%
|
123.00
|
123.00
|
122.00
|
122.00
|
122.20
|
103.67
|
3,200
|
|
|
10/26/2021
|
+0.20 / +0.16%
|
124.00
|
124.00
|
120.00
|
123.00
|
121.50
|
104.52
|
2,400
|
|
|
10/25/2021
|
+0.90 / +0.74%
|
121.00
|
123.70
|
121.00
|
123.00
|
122.80
|
104.52
|
1,400
|
|
|
10/22/2021
|
+0.90 / +0.75%
|
124.20
|
124.20
|
121.10
|
121.10
|
122.10
|
102.91
|
600
|
|
|
10/21/2021
|
-1.50 / -1.23%
|
122.40
|
122.40
|
117.00
|
120.90
|
120.20
|
102.74
|
4,700
|
|
|
10/20/2021
|
-0.30 / -0.25%
|
124.90
|
124.90
|
121.90
|
122.00
|
122.40
|
103.67
|
1,800
|
|
|
10/19/2021
|
+1.30 / +1.07%
|
121.50
|
123.50
|
121.50
|
122.80
|
122.30
|
104.35
|
2,700
|
|
|
10/18/2021
|
0.00 / 0.00%
|
121.50
|
121.50
|
121.50
|
121.50
|
121.50
|
103.25
|
4,200
|
|
|
10/15/2021
|
-1.10 / -0.90%
|
122.00
|
122.00
|
121.00
|
121.00
|
121.50
|
102.82
|
2,100
|
|
|
10/14/2021
|
-0.50 / -0.41%
|
122.00
|
122.50
|
122.00
|
122.00
|
122.10
|
103.67
|
4,500
|
|
|
10/13/2021
|
-0.50 / -0.41%
|
122.80
|
122.80
|
122.00
|
122.00
|
122.50
|
103.67
|
5,400
|
|
|
10/12/2021
|
+2.60 / +2.12%
|
122.30
|
125.50
|
122.00
|
125.00
|
122.50
|
106.22
|
9,900
|
|
|
10/11/2021
|
-0.40 / -0.32%
|
125.70
|
125.70
|
122.10
|
124.70
|
122.40
|
105.97
|
8,700
|
|
|